Daiki Aluminium Industry Co., Ltd. (TYO:5702)
Japan · Delayed Price · Currency is JPY 1,809.00
+44.00 (2.49%)
Aug 6, 2026, 10:45 AM JST
Daiki Aluminium Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1,780.00 | 1,855.00 | 1,763.00 | 1,816.00 | - | 2.89% | 574,900 |
| Aug 5, 2026 | 1,550.00 | 1,804.00 | 1,547.00 | 1,765.00 | 1,765.00 | 15.59% | 1,168,500 |
| Aug 4, 2026 | 1,530.00 | 1,546.00 | 1,516.00 | 1,527.00 | 1,527.00 | -0.26% | 265,200 |
| Aug 3, 2026 | 1,472.00 | 1,545.00 | 1,442.00 | 1,531.00 | 1,531.00 | 3.38% | 455,800 |
| Jul 31, 2026 | 1,476.00 | 1,500.00 | 1,451.00 | 1,481.00 | 1,481.00 | 2.28% | 384,900 |
| Jul 30, 2026 | 1,441.00 | 1,469.00 | 1,433.00 | 1,448.00 | 1,448.00 | -0.34% | 246,100 |
| Jul 29, 2026 | 1,461.00 | 1,471.00 | 1,421.00 | 1,453.00 | 1,453.00 | -0.14% | 374,100 |
| Jul 28, 2026 | 1,486.00 | 1,486.00 | 1,450.00 | 1,455.00 | 1,455.00 | -2.87% | 383,200 |
| Jul 27, 2026 | 1,507.00 | 1,510.00 | 1,466.00 | 1,498.00 | 1,498.00 | 1.08% | 364,700 |
| Jul 24, 2026 | 1,500.00 | 1,506.00 | 1,476.00 | 1,482.00 | 1,482.00 | -1.98% | 216,300 |
| Jul 23, 2026 | 1,498.00 | 1,517.00 | 1,484.00 | 1,512.00 | 1,512.00 | 1.75% | 181,700 |
| Jul 22, 2026 | 1,498.00 | 1,504.00 | 1,476.00 | 1,486.00 | 1,486.00 | 0.20% | 234,000 |
| Jul 21, 2026 | 1,456.00 | 1,487.00 | 1,447.00 | 1,483.00 | 1,483.00 | 2.63% | 200,100 |
| Jul 17, 2026 | 1,491.00 | 1,494.00 | 1,414.00 | 1,445.00 | 1,445.00 | -4.11% | 474,800 |
| Jul 16, 2026 | 1,510.00 | 1,522.00 | 1,491.00 | 1,507.00 | 1,507.00 | -0.07% | 273,500 |
| Jul 15, 2026 | 1,517.00 | 1,526.00 | 1,491.00 | 1,508.00 | 1,508.00 | -0.20% | 148,200 |
| Jul 14, 2026 | 1,465.00 | 1,515.00 | 1,457.00 | 1,511.00 | 1,511.00 | 3.42% | 283,000 |
| Jul 13, 2026 | 1,485.00 | 1,509.00 | 1,458.00 | 1,461.00 | 1,461.00 | -0.75% | 236,200 |
| Jul 10, 2026 | 1,477.00 | 1,487.00 | 1,463.00 | 1,472.00 | 1,472.00 | - | 230,300 |
| Jul 9, 2026 | 1,454.00 | 1,477.00 | 1,442.00 | 1,472.00 | 1,472.00 | 1.10% | 258,300 |
| Jul 8, 2026 | 1,470.00 | 1,489.00 | 1,454.00 | 1,456.00 | 1,456.00 | -1.95% | 339,600 |
| Jul 7, 2026 | 1,520.00 | 1,523.00 | 1,465.00 | 1,485.00 | 1,485.00 | -1.72% | 345,900 |
| Jul 6, 2026 | 1,526.00 | 1,536.00 | 1,503.00 | 1,511.00 | 1,511.00 | -0.20% | 219,100 |
| Jul 3, 2026 | 1,489.00 | 1,520.00 | 1,483.00 | 1,514.00 | 1,514.00 | 1.95% | 250,500 |
| Jul 2, 2026 | 1,500.00 | 1,510.00 | 1,479.00 | 1,485.00 | 1,485.00 | -1.00% | 215,100 |
| Jul 1, 2026 | 1,483.00 | 1,507.00 | 1,477.00 | 1,500.00 | 1,500.00 | 1.15% | 212,100 |
| Jun 30, 2026 | 1,490.00 | 1,506.00 | 1,483.00 | 1,483.00 | 1,483.00 | -0.74% | 213,500 |
| Jun 29, 2026 | 1,525.00 | 1,536.00 | 1,465.00 | 1,494.00 | 1,494.00 | -1.13% | 355,800 |
| Jun 26, 2026 | 1,534.00 | 1,541.00 | 1,503.00 | 1,511.00 | 1,511.00 | -0.98% | 259,300 |
| Jun 25, 2026 | 1,590.00 | 1,599.00 | 1,526.00 | 1,526.00 | 1,526.00 | -3.96% | 338,400 |
| Jun 24, 2026 | 1,610.00 | 1,639.00 | 1,570.00 | 1,589.00 | 1,589.00 | -0.69% | 263,600 |
| Jun 23, 2026 | 1,645.00 | 1,664.00 | 1,600.00 | 1,600.00 | 1,600.00 | -3.21% | 284,500 |
| Jun 22, 2026 | 1,666.00 | 1,682.00 | 1,636.00 | 1,653.00 | 1,653.00 | -0.42% | 200,000 |
| Jun 19, 2026 | 1,678.00 | 1,682.00 | 1,646.00 | 1,660.00 | 1,660.00 | -2.47% | 302,800 |
| Jun 18, 2026 | 1,719.00 | 1,745.00 | 1,698.00 | 1,702.00 | 1,702.00 | -0.12% | 187,000 |
| Jun 17, 2026 | 1,745.00 | 1,753.00 | 1,701.00 | 1,704.00 | 1,704.00 | -1.62% | 308,800 |
| Jun 16, 2026 | 1,798.00 | 1,798.00 | 1,724.00 | 1,732.00 | 1,732.00 | -5.30% | 341,400 |
| Jun 15, 2026 | 1,877.00 | 1,877.00 | 1,817.00 | 1,829.00 | 1,829.00 | 0.22% | 189,500 |
| Jun 12, 2026 | 1,850.00 | 1,880.00 | 1,813.00 | 1,825.00 | 1,825.00 | 0.50% | 220,700 |
| Jun 11, 2026 | 1,800.00 | 1,831.00 | 1,781.00 | 1,816.00 | 1,816.00 | -0.82% | 210,500 |
| Jun 10, 2026 | 1,800.00 | 1,861.00 | 1,783.00 | 1,831.00 | 1,831.00 | 1.05% | 290,500 |
| Jun 9, 2026 | 1,881.00 | 1,892.00 | 1,787.00 | 1,812.00 | 1,812.00 | -2.48% | 291,300 |
| Jun 8, 2026 | 1,823.00 | 1,879.00 | 1,797.00 | 1,858.00 | 1,858.00 | -3.78% | 337,200 |
| Jun 5, 2026 | 1,885.00 | 1,938.00 | 1,823.00 | 1,931.00 | 1,931.00 | 1.36% | 242,300 |
| Jun 4, 2026 | 1,957.00 | 1,958.00 | 1,900.00 | 1,905.00 | 1,905.00 | -5.08% | 234,100 |
| Jun 3, 2026 | 2,020.00 | 2,039.00 | 1,979.00 | 2,007.00 | 2,007.00 | 2.61% | 304,900 |
| Jun 2, 2026 | 1,903.00 | 1,965.00 | 1,867.00 | 1,956.00 | 1,956.00 | 2.14% | 279,200 |
| Jun 1, 2026 | 1,907.00 | 1,924.00 | 1,870.00 | 1,915.00 | 1,915.00 | -0.42% | 332,200 |
| May 29, 2026 | 1,993.00 | 2,017.00 | 1,923.00 | 1,923.00 | 1,923.00 | -2.19% | 262,200 |
| May 28, 2026 | 1,971.00 | 1,973.00 | 1,911.00 | 1,966.00 | 1,966.00 | -0.35% | 285,000 |